-
5 DAY PERFORMANCE
+2.81% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
+11.05% -
6 MONTH PERFORMANCE
+15.81% -
YEAR-TO-DATE PERFORMANCE
+13.47% -
1 YEAR PERFORMANCE
+40.84%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $143.27 | $143.76 (0.34%) | $145.17 | $142.31 | 519,339 | $12.61 B |
| 11/07/2024 | $141.19 | $142.71 (1.08%) | $142.78 | $140.66 | 834,434 | $12.43 B |
| 11/06/2024 | $142.07 | $140.93 (-0.8%) | $142.78 | $137.12 | 1.59 M | $12.28 B |
| 11/05/2024 | $139.10 | $140.90 (1.29%) | $140.90 | $138.73 | 645,909 | $12.27 B |
| 11/04/2024 | $139.49 | $139.50 (0.01%) | $140.95 | $138.74 | 597,800 | $12.15 B |
| 11/01/2024 | $140.39 | $139.83 (-0.4%) | $141.47 | $138.73 | 646,948 | $12.18 B |
| 10/31/2024 | $138.72 | $139.63 (0.66%) | $140.26 | $138.53 | 1.21 M | $12.16 B |
| 10/30/2024 | $139.35 | $139.05 (-0.22%) | $140.61 | $138.36 | 1.09 M | $12.11 B |
| 10/29/2024 | $140.56 | $139.78 (-0.55%) | $140.70 | $138.81 | 1.28 M | $12.17 B |
| 10/28/2024 | $143.13 | $142.33 (-0.56%) | $144.29 | $142.17 | 1.37 M | $12.40 B |
| 10/25/2024 | $145.95 | $142.60 (-2.3%) | $146.13 | $142.60 | 1.16 M | $12.42 B |
| 10/24/2024 | $142.34 | $145.27 (2.06%) | $146.40 | $141.89 | 1.86 M | $12.65 B |
| 10/23/2024 | $149.92 | $150.86 (0.63%) | $152.62 | $149.92 | 987,428 | $13.14 B |
| 10/22/2024 | $151.00 | $150.60 (-0.26%) | $151.67 | $150.02 | 982,205 | $13.12 B |
| 10/21/2024 | $153.37 | $152.01 (-0.89%) | $154.09 | $151.47 | 722,300 | $13.24 B |
| 10/18/2024 | $155.44 | $153.36 (-1.34%) | $156.10 | $152.92 | 820,380 | $13.39 B |
| 10/17/2024 | $150.93 | $152.48 (1.03%) | $152.94 | $150.23 | 780,800 | $13.31 B |
| 10/16/2024 | $149.85 | $150.93 (0.72%) | $151.98 | $149.60 | 551,844 | $13.18 B |
| 10/15/2024 | $149.80 | $149.53 (-0.18%) | $151.24 | $148.35 | 1.15 M | $13.05 B |
| 10/14/2024 | $147.13 | $149.46 (1.58%) | $149.66 | $146.10 | 688,420 | $13.05 B |
| 10/11/2024 | $144.63 | $147.30 (1.85%) | $147.40 | $144.63 | 768,100 | $12.86 B |
| 10/10/2024 | $144.83 | $144.64 (-0.13%) | $145.26 | $143.66 | 763,049 | $12.63 B |
| 10/09/2024 | $145.80 | $146.57 (0.53%) | $147.14 | $144.54 | 900,000 | $12.80 B |
| 10/08/2024 | $146.58 | $145.36 (-0.83%) | $147.12 | $144.81 | 1.17 M | $12.69 B |
| 10/07/2024 | $144.59 | $146.01 (0.98%) | $146.36 | $144.19 | 488,000 | $12.75 B |
| 10/04/2024 | $146.64 | $145.61 (-0.7%) | $146.71 | $144.23 | 691,526 | $12.71 B |
| 10/03/2024 | $145.38 | $145.89 (0.35%) | $146.00 | $143.90 | 657,249 | $12.74 B |
| 10/02/2024 | $144.35 | $145.84 (1.03%) | $146.14 | $143.01 | 794,500 | $12.73 B |
| 10/01/2024 | $145.83 | $144.97 (-0.59%) | $146.76 | $144.77 | 912,308 | $12.66 B |
| 09/30/2024 | $143.45 | $145.74 (1.6%) | $146.16 | $143.00 | 813,600 | $12.72 B |
| 09/27/2024 | $144.98 | $143.77 (-0.83%) | $146.46 | $143.46 | 589,500 | $12.55 B |
| 09/26/2024 | $144.56 | $143.70 (-0.59%) | $145.05 | $143.14 | 776,600 | $12.55 B |
| 09/25/2024 | $144.13 | $143.39 (-0.51%) | $144.83 | $142.94 | 500,400 | $12.52 B |
| 09/24/2024 | $142.78 | $143.84 (0.74%) | $144.02 | $142.71 | 442,700 | $12.56 B |
| 09/23/2024 | $141.25 | $142.65 (0.99%) | $142.88 | $141.25 | 817,500 | $12.45 B |
| 09/20/2024 | $142.74 | $140.40 (-1.64%) | $142.78 | $140.03 | 1.85 M | $12.26 B |
| 09/19/2024 | $146.38 | $143.75 (-1.8%) | $146.38 | $143.05 | 867,821 | $12.55 B |
| 09/18/2024 | $143.85 | $143.42 (-0.3%) | $146.41 | $142.25 | 485,218 | $12.52 B |
| 09/17/2024 | $143.38 | $143.37 (-0.01%) | $144.49 | $142.49 | 418,300 | $12.52 B |
| 09/16/2024 | $141.78 | $142.72 (0.66%) | $143.14 | $140.40 | 467,400 | $12.46 B |
| 09/13/2024 | $139.79 | $141.17 (0.99%) | $141.94 | $139.31 | 520,733 | $12.32 B |
| 09/12/2024 | $136.74 | $139.12 (1.74%) | $139.25 | $136.14 | 559,600 | $12.15 B |
| 09/11/2024 | $135.79 | $137.09 (0.96%) | $137.14 | $133.48 | 695,600 | $11.97 B |
| 09/10/2024 | $135.51 | $136.16 (0.48%) | $136.21 | $134.38 | 691,600 | $11.89 B |
| 09/09/2024 | $135.31 | $134.56 (-0.55%) | $135.99 | $133.97 | 691,000 | $11.75 B |
| 09/06/2024 | $136.25 | $134.50 (-1.28%) | $137.43 | $133.98 | 478,629 | $11.74 B |
| 09/05/2024 | $137.50 | $135.69 (-1.32%) | $137.50 | $134.33 | 461,000 | $11.85 B |
| 09/04/2024 | $137.10 | $137.35 (0.18%) | $137.85 | $136.74 | 603,405 | $11.99 B |
| 09/03/2024 | $138.70 | $137.00 (-1.23%) | $139.78 | $135.87 | 539,348 | $11.96 B |
| 08/30/2024 | $137.99 | $138.84 (0.62%) | $139.46 | $136.18 | 682,100 | $12.12 B |
| 08/29/2024 | $137.86 | $137.31 (-0.4%) | $138.92 | $136.26 | 375,900 | $11.99 B |
| 08/28/2024 | $137.21 | $136.63 (-0.42%) | $138.54 | $136.45 | 599,500 | $11.93 B |
| 08/27/2024 | $137.00 | $137.21 (0.15%) | $137.49 | $135.96 | 479,532 | $11.98 B |
| 08/26/2024 | $137.81 | $137.71 (-0.07%) | $138.61 | $136.94 | 596,500 | $12.02 B |
| 08/23/2024 | $136.16 | $137.00 (0.62%) | $137.98 | $135.20 | 503,005 | $11.96 B |
| 08/22/2024 | $134.23 | $135.01 (0.58%) | $135.52 | $134.06 | 511,720 | $11.79 B |
| 08/21/2024 | $132.88 | $134.51 (1.23%) | $134.71 | $132.24 | 509,819 | $11.74 B |
| 08/20/2024 | $133.01 | $132.21 (-0.6%) | $133.32 | $131.48 | 342,100 | $11.54 B |
| 08/19/2024 | $132.01 | $132.85 (0.64%) | $133.04 | $131.69 | 413,638 | $11.60 B |
| 08/16/2024 | $132.58 | $131.27 (-0.99%) | $133.12 | $131.13 | 332,525 | $11.46 B |
| 08/15/2024 | $132.85 | $132.95 (0.08%) | $133.97 | $131.29 | 443,100 | $11.61 B |
| 08/14/2024 | $130.49 | $131.09 (0.46%) | $131.44 | $129.67 | 389,630 | $11.44 B |
| 08/13/2024 | $129.40 | $130.09 (0.53%) | $130.72 | $128.73 | 412,336 | $11.36 B |
| 08/12/2024 | $128.69 | $128.76 (0.05%) | $129.89 | $127.82 | 536,100 | $11.24 B |
| 08/09/2024 | $129.39 | $128.89 (-0.39%) | $130.56 | $128.35 | 537,220 | $11.25 B |
| 08/08/2024 | $127.26 | $129.46 (1.73%) | $129.87 | $127.26 | 943,700 | $11.30 B |